| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 73.94 | 73.94 | 69.68 | 69.75 | 69.75 | -4.19 (-5.67%) | 476,428 |
| 15 Feb 2023 | CNY | 75.41 | 76.79 | 72.12 | 73.94 | 73.94 | -1.47 (-1.95%) | 518,326 |
| 14 Feb 2023 | CNY | 75 | 76.12 | 72 | 75.41 | 75.41 | +0.91 (+1.22%) | 667,539 |
| 13 Feb 2023 | CNY | 75.04 | 75.49 | 71.4 | 74.5 | 74.5 | -0.99 (-1.31%) | 1,065,621 |
| 10 Feb 2023 | CNY | 73.75 | 76.79 | 73.6 | 75.49 | 75.49 | -0.52 (-0.68%) | 950,224 |
| 9 Feb 2023 | CNY | 67.1 | 77.99 | 66.51 | 76.01 | 76.01 | +9.51 (+14.30%) | 1,656,780 |
| 8 Feb 2023 | CNY | 68.49 | 69.37 | 66.01 | 66.5 | 66.5 | -1.99 (-2.91%) | 403,712 |
| 7 Feb 2023 | CNY | 69.44 | 69.86 | 67.82 | 68.49 | 68.49 | -0.34 (-0.49%) | 226,926 |
| 6 Feb 2023 | CNY | 67.18 | 70.62 | 67.18 | 68.83 | 68.83 | +0.46 (+0.67%) | 442,570 |
| 3 Feb 2023 | CNY | 68.4 | 69.48 | 66.8 | 68.37 | 68.37 | -0.52 (-0.75%) | 302,055 |
| 2 Feb 2023 | CNY | 67.49 | 69.62 | 66.31 | 68.89 | 68.89 | +1.89 (+2.82%) | 578,772 |
| 1 Feb 2023 | CNY | 65.68 | 68.5 | 65.68 | 67 | 67 | +1.25 (+1.90%) | 466,117 |
| 31 Jan 2023 | CNY | 67.61 | 67.61 | 65.16 | 65.75 | 65.75 | -1.95 (-2.88%) | 344,976 |
| 30 Jan 2023 | CNY | 67.42 | 69.68 | 66.21 | 67.7 | 67.7 | +0.34 (+0.50%) | 545,217 |
| 20 Jan 2023 | CNY | 66.52 | 68.6 | 65.74 | 67.36 | 67.36 | +0.49 (+0.73%) | 439,810 |
| 19 Jan 2023 | CNY | 65.89 | 67.96 | 65.61 | 66.87 | 66.87 | +1.51 (+2.31%) | 390,668 |
| 18 Jan 2023 | CNY | 67.96 | 67.96 | 65.06 | 65.36 | 65.36 | -2.14 (-3.17%) | 334,257 |
| 17 Jan 2023 | CNY | 68.33 | 68.68 | 66.04 | 67.5 | 67.5 | +0.31 (+0.46%) | 727,642 |
| 16 Jan 2023 | CNY | 63.34 | 69.2 | 63 | 67.19 | 67.19 | +3.59 (+5.64%) | 1,216,679 |
| 13 Jan 2023 | CNY | 60.38 | 64.19 | 60.3 | 63.6 | 63.6 | +2.79 (+4.59%) | 680,860 |
| 12 Jan 2023 | CNY | 58.88 | 62.88 | 58.5 | 60.81 | 60.81 | +1.05 (+1.76%) | 573,101 |
| 11 Jan 2023 | CNY | 59.26 | 61.48 | 58.97 | 59.76 | 59.76 | +0.46 (+0.78%) | 648,733 |
| 10 Jan 2023 | CNY | 57.62 | 61.5 | 56.56 | 59.3 | 59.3 | +1.66 (+2.88%) | 1,111,079 |
| 9 Jan 2023 | CNY | 56.45 | 59.5 | 55.4 | 57.64 | 57.64 | +1.24 (+2.20%) | 662,331 |
| 6 Jan 2023 | CNY | 55.9 | 57.48 | 55.3 | 56.4 | 56.4 | +0.49 (+0.88%) | 541,885 |
| 5 Jan 2023 | CNY | 54.7 | 56.48 | 52.72 | 55.91 | 55.91 | +2.31 (+4.31%) | 554,644 |
| 4 Jan 2023 | CNY | 55.79 | 57.97 | 53.03 | 53.6 | 53.6 | -1.35 (-2.46%) | 643,293 |
| 3 Jan 2023 | CNY | 54.7 | 55.56 | 51.7 | 54.95 | 54.95 | +0.25 (+0.46%) | 632,885 |
| 30 Dec 2022 | CNY | 56.5 | 56.9 | 54.24 | 54.7 | 54.7 | -1.8 (-3.19%) | 351,496 |
| 29 Dec 2022 | CNY | 58.08 | 58.78 | 56.36 | 56.5 | 56.5 | -1.52 (-2.62%) | 306,782 |
